Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.86 | 24.94 | 24.71 | 24.87 | 4,890,614 | -0.02(-0.10%) |
Sep 28, 2017 | 24.91 | 24.97 | 24.77 | 24.89 | 5,357,056 | -0.07(-0.30%) |
Sep 27, 2017 | 25.09 | 24.77 | 24.97 | 4,313,573 | +0.19(+0.77%) | |
Sep 26, 2017 | 25.07 | 25.07 | 24.72 | 24.77 | 6,296,195 | -0.17(-0.67%) |
Sep 25, 2017 | 24.99 | 25.23 | 24.78 | 24.94 | 8,853,495 | -0.03(-0.13%) |
Sep 22, 2017 | 24.97 | 25.13 | 24.86 | 24.97 | 5,148,530 | -0.04(-0.17%) |
Sep 21, 2017 | 24.96 | 25.05 | 24.91 | 25.02 | 5,413,386 | +0.06(+0.23%) |
Sep 20, 2017 | 24.92 | 25.06 | 24.77 | 24.96 | 5,130,660 | +0.10(+0.40%) |
Sep 19, 2017 | 24.55 | 25.03 | 24.54 | 24.86 | 5,550,321 | +0.31(+1.25%) |
Sep 18, 2017 | 24.48 | 24.67 | 24.44 | 24.55 | 3,991,848 | +0.16(+0.65%) |
Sep 15, 2017 | 24.25 | 24.45 | 24.22 | 24.39 | 9,324,096 | +0.08(+0.34%) |
Sep 14, 2017 | 24.18 | 24.38 | 24.18 | 24.31 | 4,635,799 | +0.04(+0.17%) |
Sep 13, 2017 | 24.23 | 24.36 | 24.09 | 24.27 | 4,670,822 | +0.04(+0.17%) |
Sep 12, 2017 | 24.08 | 24.25 | 24.07 | 24.23 | 4,386,028 | +0.19(+0.80%) |
Sep 11, 2017 | 23.95 | 24.12 | 23.89 | 24.03 | 4,958,522 | +0.32(+1.33%) |
Sep 08, 2017 | 23.74 | 23.87 | 23.56 | 23.72 | 5,501,266 | -0.16(-0.66%) |
Sep 07, 2017 | 23.80 | 23.95 | 23.77 | 23.88 | 6,908,946 | +0.12(+0.52%) |
Sep 06, 2017 | 23.87 | 23.94 | 23.73 | 23.75 | 5,847,993 | -0.03(-0.14%) |
Sep 05, 2017 | 23.98 | 24.02 | 23.50 | 23.79 | 7,023,874 | -0.24(-1.00%) |
Sep 01, 2017 | 23.95 | 24.16 | 23.94 | 24.03 | 7,991,139 | +0.12(+0.52%) |
Aug 31, 2017 | 23.92 | 24.02 | 23.88 | 23.90 | 5,356,171 | +0.10(+0.42%) |
Aug 30, 2017 | 23.73 | 23.85 | 23.62 | 23.80 | 5,867,806 | +0.06(+0.24%) |
Aug 29, 2017 | 23.58 | 23.81 | 23.49 | 23.74 | 5,684,220 | -0.03(-0.12%) |
Aug 28, 2017 | 23.76 | 23.89 | 23.70 | 23.77 | 4,849,851 | +0.08(+0.35%) |
Aug 25, 2017 | 23.65 | 23.85 | 23.63 | 23.69 | 3,992,060 | +0.08(+0.35%) |
Aug 24, 2017 | 23.58 | 23.68 | 23.50 | 23.61 | 7,723,759 | +0.07(+0.28%) |
Aug 23, 2017 | 23.34 | 23.63 | 23.31 | 23.54 | 4,840,077 | -0.02(-0.07%) |
Aug 22, 2017 | 23.37 | 23.64 | 23.37 | 23.56 | 6,218,991 | +0.26(+1.10%) |
Aug 21, 2017 | 23.06 | 23.35 | 22.97 | 23.30 | 6,216,241 | +0.26(+1.11%) |
Aug 18, 2017 | 23.00 | 23.26 | 22.91 | 23.05 | 6,264,203 | +0.01(+0.04%) |
Aug 17, 2017 | 23.38 | 23.56 | 23.02 | 23.04 | 8,597,770 | -0.48(-2.04%) |
Aug 16, 2017 | 23.64 | 23.77 | 23.41 | 23.52 | 8,692,576 | -0.03(-0.14%) |
Aug 15, 2017 | 23.57 | 23.88 | 23.37 | 23.55 | 14,818,130 | -0.76(-3.13%) |
Aug 14, 2017 | 24.22 | 24.39 | 24.15 | 24.31 | 4,518,541 | +0.36(+1.48%) |
Aug 11, 2017 | 23.70 | 24.07 | 23.70 | 23.95 | 4,529,156 | +0.34(+1.44%) |
Aug 10, 2017 | 24.13 | 24.27 | 23.61 | 23.62 | 8,282,801 | -0.65(-2.69%) |
Aug 09, 2017 | 24.11 | 24.34 | 24.09 | 24.27 | 5,790,542 | +0.05(+0.20%) |
Aug 08, 2017 | 24.10 | 24.49 | 24.07 | 24.22 | 7,013,809 | +0.05(+0.21%) |
Aug 07, 2017 | 24.22 | 24.25 | 24.08 | 24.17 | 6,009,608 | -0.01(-0.03%) |
Aug 04, 2017 | 24.28 | 24.38 | 24.14 | 24.18 | 5,903,639 | -0.02(-0.10%) |
Aug 03, 2017 | 24.58 | 24.63 | 24.06 | 24.20 | 12,614,092 | -0.41(-1.65%) |
Aug 02, 2017 | 24.53 | 24.90 | 24.43 | 24.61 | 11,975,760 | +0.21(+0.85%) |
Aug 01, 2017 | 24.19 | 24.49 | 24.09 | 24.40 | 9,697,079 | +0.31(+1.30%) |
Jul 31, 2017 | 24.33 | 24.45 | 23.99 | 24.09 | 11,413,817 | -0.09(-0.38%) |
Jul 28, 2017 | 24.37 | 24.40 | 24.10 | 24.18 | 11,047,673 | -0.20(-0.81%) |
Jul 27, 2017 | 25.15 | 25.27 | 24.11 | 24.38 | 19,020,170 | -0.77(-3.06%) |
Jul 26, 2017 | 26.07 | 26.24 | 24.81 | 25.15 | 19,443,874 | -1.41(-5.32%) |
Jul 25, 2017 | 26.37 | 26.59 | 26.20 | 26.56 | 11,555,837 | +0.23(+0.88%) |
Jul 24, 2017 | 26.33 | 26.51 | 26.16 | 26.33 | 9,823,435 | +0.00(+0.00%) |
Jul 21, 2017 | 26.17 | 26.50 | 26.15 | 26.33 | 14,674,686 | +0.12(+0.44%) |
Jul 20, 2017 | 25.97 | 26.26 | 25.61 | 26.21 | 14,198,815 | -0.02(-0.06%) |
Jul 19, 2017 | 25.97 | 26.24 | 25.97 | 26.23 | 6,618,359 | +0.26(+1.02%) |
Jul 18, 2017 | 25.87 | 25.96 | 25.73 | 25.96 | 4,678,393 | +0.07(+0.29%) |
Jul 17, 2017 | 25.78 | 25.97 | 25.72 | 25.89 | 5,276,758 | +0.21(+0.80%) |
Jul 14, 2017 | 25.48 | 25.77 | 25.48 | 25.68 | 4,743,580 | +0.21(+0.81%) |
Jul 13, 2017 | 25.48 | 25.60 | 25.37 | 25.48 | 5,065,410 | -0.02(-0.10%) |
Jul 12, 2017 | 25.23 | 25.58 | 25.23 | 25.50 | 6,476,033 | +0.43(+1.71%) |
Jul 11, 2017 | 25.26 | 25.36 | 25.00 | 25.07 | 5,883,678 | -0.17(-0.69%) |
Jul 10, 2017 | 24.94 | 25.29 | 24.90 | 25.24 | 4,188,809 | +0.21(+0.86%) |
Jul 07, 2017 | 24.70 | 25.11 | 24.67 | 25.03 | 5,270,665 | +0.39(+1.58%) |
Jul 06, 2017 | 25.05 | 25.15 | 24.60 | 24.64 | 7,544,673 | -0.56(-2.23%) |
Jul 05, 2017 | 25.00 | 25.31 | 24.89 | 25.20 | 7,239,393 | +0.30(+1.19%) |